Quantcast

BRF S.A. Historical Stock Prices

BRFS 
$5.25
*  
0.22
4.02%
Get BRFS Alerts
*Delayed - data as of Sep. 24, 2018  -  Find a broker to begin trading BRFS now
Exchange:NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JUN-2018 TO 24-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 5.41 5.43 5.225 5.25 8,877,760
09/24/2018 5.42 5.43 5.225 5.25 8,877,760
09/21/2018 5.36 5.48 5.315 5.47 4,526,614
09/20/2018 5.37 5.38 5.19 5.33 1,498,283
09/19/2018 5.33 5.4 5.275 5.33 1,455,292
09/18/2018 5.38 5.42 5.31 5.38 3,446,268
09/17/2018 5.25 5.355 5.21 5.32 3,421,645
09/14/2018 5 5.015 4.87 4.97 2,337,005
09/13/2018 5 5.08 4.91 4.97 3,125,530
09/12/2018 5.31 5.365 5.06 5.07 4,574,830
09/11/2018 5.23 5.27 5.13 5.24 1,204,699
09/10/2018 5.34 5.37 5.255 5.33 1,745,700
09/07/2018 5.35 5.45 5.23 5.33 1,839,533
09/06/2018 5.16 5.3 5.13 5.29 1,652,200
09/05/2018 5.06 5.22 5.0245 5.16 2,552,158
09/04/2018 5 5.12 4.98 5.09 3,036,368
08/31/2018 4.8 5.04 4.77 4.99 1,520,862
08/30/2018 4.88 4.895 4.75 4.82 1,566,781
08/29/2018 4.85 4.99 4.845 4.95 1,159,386
08/28/2018 4.87 4.87 4.775 4.83 1,116,827
08/27/2018 4.84 4.96 4.84 4.92 1,541,834
08/24/2018 4.83 4.84 4.71 4.8 1,329,068
08/23/2018 4.91 4.995 4.75 4.77 2,006,974
08/22/2018 4.83 4.955 4.79 4.95 1,599,743
08/21/2018 5.05 5.06 4.9 4.9 1,853,615
08/20/2018 5.12 5.14 5.045 5.1 1,239,537
08/17/2018 5.2 5.22 5.11 5.18 1,377,687
08/16/2018 5.16 5.365 5.085 5.27 15,146,910
08/15/2018 5.15 5.21 5.07 5.16 2,062,177
08/14/2018 5.26 5.32 5.13 5.28 4,660,736
08/13/2018 5.06 5.28 5.05 5.24 4,025,145
08/10/2018 5.41 5.445 5.255 5.41 6,528,991
08/09/2018 5.89 5.89 5.7 5.84 2,818,104
08/08/2018 6.14 6.18 6.02 6.05 1,743,954
08/07/2018 6.36 6.38 6.08 6.13 1,898,671
08/06/2018 6.41 6.41 6.29 6.29 1,129,022
08/03/2018 6.06 6.34 6.02 6.31 2,266,901
08/02/2018 6.01 6.13 6 6.05 1,060,961
08/01/2018 6.05 6.245 6.05 6.07 1,926,859
07/31/2018 6.08 6.16 6.03 6.07 1,640,368
07/30/2018 6.24 6.24 6.09 6.18 1,099,563
07/27/2018 6.29 6.31 6.12 6.19 1,372,779
07/26/2018 6.39 6.45 6.1799 6.2 1,683,478
07/25/2018 6.41 6.45 6.31 6.43 3,082,989
07/24/2018 6.32 6.44 6.3 6.37 1,953,066
07/23/2018 6.3 6.4 6.26 6.26 2,421,627
07/20/2018 6.29 6.35 6.24 6.26 3,286,387
07/19/2018 5.94 6.14 5.88 6.09 1,651,042
07/18/2018 6.12 6.19 6.04 6.1 2,236,366
07/17/2018 5.95 6.14 5.92 6.1 2,004,122
07/16/2018 5.98 5.995 5.83 5.92 2,083,984
07/13/2018 5.93 6 5.87 5.98 1,664,313
07/12/2018 6.05 6.1 5.93 5.99 2,283,355
07/11/2018 6.02 6.135 5.89 5.9 4,082,800
07/10/2018 6.08 6.2 6.02 6.11 3,314,234
07/09/2018 6.26 6.385 6.05 6.24 5,341,286
07/06/2018 5.47 6.02 5.47 5.98 4,730,468
07/05/2018 5.43 5.56 5.345 5.51 3,481,976
07/03/2018 5.35 5.42 5.29 5.41 1,893,270
07/02/2018 5.125 5.44 5.095 5.23 6,305,644
06/29/2018 4.7 4.74 4.65 4.68 4,538,436
06/28/2018 4.75 4.765 4.67 4.68 1,515,277
06/27/2018 4.84 4.85 4.7 4.71 2,751,623
06/26/2018 5.03 5.05 4.9 4.91 2,774,228
06/25/2018 5.22 5.24 4.96 5.01 4,280,892
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio